Canada Markets open in 4 hrs 34 mins

AvalonBay Communities, Inc. (AVB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.12+2.22 (+0.91%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVB211217C000750002020-11-17 3:10PM EST75.00101.1586.5088.300.00-100.00%
AVB211217C001000002020-10-09 2:28PM EST100.0060.0048.4051.500.00-300.00%
AVB211217C001100002021-05-19 11:08AM EST110.0085.3096.40100.500.00-110.00%
AVB211217C001200002020-10-29 2:32PM EST120.0024.400.000.000.00--00.00%
AVB211217C001250002021-05-19 11:00AM EST125.0070.2381.4085.500.00-820.00%
AVB211217C001300002021-03-29 12:55PM EST130.0057.9059.6064.000.00-1220.00%
AVB211217C001400002021-05-06 11:08AM EST140.0051.4070.6074.000.00-100.00%
AVB211217C001450002020-10-21 11:13AM EST145.0017.100.000.000.00--00.00%
AVB211217C001500002021-05-19 11:07AM EST150.0046.4357.2060.400.00-4370.00%
AVB211217C001550002021-03-19 12:56PM EST155.0034.6036.5037.300.00-1210.00%
AVB211217C001600002021-05-07 11:40AM EST160.0035.6051.2053.900.00-100.00%
AVB211217C001650002020-10-19 2:53PM EST165.0019.700.000.000.00-300.00%
AVB211217C001700002021-06-02 11:43AM EST170.0043.1039.4041.600.00-2640.00%
AVB211217C001750002020-09-29 12:11PM EST175.007.833.406.500.00--10.00%
AVB211217C001900002021-06-22 2:31PM EST190.0025.0023.4024.000.00-56120.00%
AVB211217C002000002021-06-01 1:25PM EST200.0019.4517.2017.700.00-65680.00%
AVB211217C002200002021-06-08 9:48AM EST220.008.906.607.000.00-10420.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVB211217P000700002021-03-08 3:57PM EST70.000.300.000.450.00-13235.74%
AVB211217P000800002020-12-15 12:59PM EST80.001.600.301.850.00--1268.07%
AVB211217P000850002020-10-23 11:55AM EST85.002.900.502.200.00-1010265.43%
AVB211217P000900002020-12-15 1:05PM EST90.002.451.652.400.00-815273.54%
AVB211217P000950002020-10-06 2:02PM EST95.004.000.000.000.00--450.00%
AVB211217P001000002021-06-07 12:16PM EST100.000.200.000.300.00-116163.48%
AVB211217P001050002021-02-17 9:56AM EST105.002.050.801.300.00-12206.93%
AVB211217P001100002021-06-15 8:30AM EST110.000.350.100.350.00-215155.08%
AVB211217P001150002020-10-30 9:26AM EST115.005.400.000.000.00-5050.00%
AVB211217P001200002021-06-08 1:50PM EST120.000.500.200.600.00-223151.37%
AVB211217P001250002021-06-01 8:30AM EST125.000.800.200.750.00-1247147.36%
AVB211217P001300002021-06-18 12:37PM EST130.000.870.400.850.00-1057146.00%
AVB211217P001350002021-05-28 2:09PM EST135.000.900.350.950.00-388139.26%
AVB211217P001400002021-06-15 8:30AM EST140.000.850.350.950.00-482131.79%
AVB211217P001450002021-06-18 12:32PM EST145.001.160.751.100.00-151132.76%
AVB211217P001500002021-05-28 11:09AM EST150.001.350.851.200.00-2116127.88%
AVB211217P001550002021-06-08 1:50PM EST155.001.501.051.300.00-353124.02%
AVB211217P001600002021-05-25 8:32AM EST160.002.401.151.750.00-10138122.14%
AVB211217P001650002021-06-15 2:17PM EST165.001.951.501.850.00-11,070118.70%
AVB211217P001700002021-06-14 8:30AM EST170.002.501.902.250.00-158117.33%
AVB211217P001750002021-06-08 2:04PM EST175.003.352.452.750.00-281116.65%
AVB211217P001800002021-06-03 1:46PM EST180.004.203.103.700.00-150117.86%
AVB211217P001850002021-05-28 2:09PM EST185.006.204.104.300.00-131117.68%
AVB211217P002000002021-06-09 9:35AM EST200.009.758.008.300.00-313122.20%
AVB211217P002100002021-06-18 12:26PM EST210.0014.7012.0012.600.00-124128.59%
AVB211217P002200002021-06-08 9:51AM EST220.0018.7017.6018.400.00--20138.47%